Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $10.95 | $12.50 | 773,204 | — | — |
| 1993-12-30 | $11.10 | $12.67 | 819,606 | — | — |
| 1993-12-29 | $11.18 | $12.75 | 632,988 | — | — |
| 1993-12-28 | $11.20 | $12.78 | 660,224 | — | — |
| 1993-12-27 | $11.23 | $12.81 | 996,641 | — | — |
| 1993-12-23 | $11.10 | $12.67 | 1,033,460 | — | — |
| 1993-12-22 | $11.18 | $12.75 | 1,011,268 | — | — |
| 1993-12-21 | $11.08 | $12.64 | 993,615 | — | — |
| 1993-12-20 | $11.10 | $12.67 | 754,542 | — | — |
| 1993-12-17 | $11.05 | $12.61 | 1,200,407 | — | — |
| 1993-12-16 | $10.93 | $12.47 | 885,174 | — | — |
| 1993-12-15 | $10.90 | $12.44 | 658,711 | — | — |
| 1993-12-14 | $11.00 | $12.56 | 841,294 | — | — |
| 1993-12-13 | $11.03 | $12.58 | 801,448 | — | — |
| 1993-12-10 | $10.93 | $12.47 | 606,761 | — | — |
| 1993-12-09 | $10.98 | $12.53 | 1,263,454 | — | — |
| 1993-12-08 | $11.00 | $12.56 | 1,148,961 | — | — |
| 1993-12-07 | $10.95 | $12.50 | 648,119 | — | — |
| 1993-12-06 | $10.90 | $12.44 | 1,959,993 | — | — |
| 1993-12-03 | $10.95 | $12.47 | 1,176,702 | — | — |
| 1993-12-02 | $11.05 | $12.58 | 642,067 | — | — |
| 1993-12-01 | $10.95 | $12.47 | 1,234,705 | — | — |
| 1993-11-30 | $10.93 | $12.44 | 673,842 | — | — |
| 1993-11-29 | $10.95 | $12.47 | 1,556,495 | — | — |
| 1993-11-26 | $10.98 | $12.50 | 442,839 | — | — |
| 1993-11-24 | $10.78 | $12.27 | 972,431 | — | — |
| 1993-11-23 | $10.71 | $12.19 | 1,332,553 | — | — |
| 1993-11-22 | $10.88 | $12.39 | 1,884,841 | — | — |
| 1993-11-19 | $10.83 | $12.33 | 1,304,308 | — | — |
| 1993-11-18 | $10.83 | $12.33 | 1,814,229 | — | — |
| 1993-11-17 | $11.00 | $12.53 | 2,043,214 | — | — |
| 1993-11-16 | $11.13 | $12.67 | 3,031,785 | — | — |
| 1993-11-15 | $10.86 | $12.36 | 1,458,142 | — | — |
| 1993-11-12 | $10.81 | $12.30 | 1,797,585 | — | — |
| 1993-11-11 | $10.63 | $12.10 | 875,591 | — | — |
| 1993-11-10 | $10.68 | $12.16 | 1,205,955 | — | — |
| 1993-11-09 | $10.51 | $11.96 | 1,093,985 | — | — |
| 1993-11-08 | $10.36 | $11.79 | 1,255,888 | — | — |
| 1993-11-05 | $10.14 | $11.54 | 839,276 | — | — |
| 1993-11-04 | $10.16 | $11.57 | 1,157,536 | — | — |
| 1993-11-03 | $10.46 | $11.91 | 915,437 | — | — |
| 1993-11-02 | $10.46 | $11.91 | 1,033,964 | — | — |
| 1993-11-01 | $10.56 | $12.02 | 507,903 | — | — |
| 1993-10-29 | $10.58 | $12.05 | 920,985 | — | — |
| 1993-10-28 | $10.58 | $12.05 | 791,865 | — | — |
| 1993-10-27 | $10.53 | $11.99 | 619,874 | — | — |
| 1993-10-26 | $10.46 | $11.91 | 644,084 | — | — |
| 1993-10-25 | $10.48 | $11.93 | 614,326 | — | — |
| 1993-10-22 | $10.48 | $11.93 | 1,190,320 | — | — |
| 1993-10-21 | $10.41 | $11.85 | 592,134 | — | — |
| 1993-10-20 | $10.36 | $11.79 | 1,528,250 | — | — |
| 1993-10-19 | $10.48 | $11.93 | 866,008 | — | — |
| 1993-10-18 | $10.51 | $11.96 | 1,111,638 | — | — |
| 1993-10-15 | $10.48 | $11.93 | 1,477,812 | — | — |
| 1993-10-14 | $10.29 | $11.71 | 1,067,757 | — | — |
| 1993-10-13 | $10.09 | $11.48 | 1,099,028 | — | — |
| 1993-10-12 | $9.96 | $11.34 | 956,795 | — | — |
| 1993-10-11 | $10.04 | $11.43 | 388,871 | — | — |
| 1993-10-08 | $10.04 | $11.43 | 913,924 | — | — |
| 1993-10-07 | $10.04 | $11.43 | 849,868 | — | — |
| 1993-10-06 | $10.04 | $11.43 | 1,857,101 | — | — |
| 1993-10-05 | $9.96 | $11.34 | 935,612 | — | — |
| 1993-10-04 | $9.96 | $11.34 | 966,883 | — | — |
| 1993-10-01 | $9.94 | $11.31 | 1,741,095 | — | — |
| 1993-09-30 | $9.96 | $11.34 | 1,163,084 | — | — |
| 1993-09-29 | $10.24 | $11.65 | 840,285 | — | — |
| 1993-09-28 | $10.33 | $11.77 | 1,185,276 | — | — |
| 1993-09-27 | $10.33 | $11.77 | 1,422,836 | — | — |
| 1993-09-24 | $10.16 | $11.57 | 1,065,740 | — | — |
| 1993-09-23 | $10.21 | $11.62 | 1,418,801 | — | — |
| 1993-09-22 | $9.99 | $11.37 | 1,778,419 | — | — |
| 1993-09-21 | $9.76 | $11.12 | 1,150,474 | — | — |
| 1993-09-20 | $9.84 | $11.20 | 1,127,778 | — | — |
| 1993-09-17 | $9.76 | $11.12 | 2,030,605 | — | — |
| 1993-09-16 | $9.84 | $11.20 | 1,542,372 | — | — |
| 1993-09-15 | $9.81 | $11.17 | 1,316,413 | — | — |
| 1993-09-14 | $9.67 | $11.00 | 1,410,227 | — | — |
| 1993-09-13 | $9.76 | $11.12 | 1,239,748 | — | — |
| 1993-09-10 | $9.72 | $11.06 | 1,425,358 | — | — |
| 1993-09-09 | $9.59 | $10.92 | 1,199,399 | — | — |
| 1993-09-08 | $9.62 | $10.95 | 1,739,078 | — | — |
| 1993-09-07 | $9.64 | $10.98 | 1,539,850 | — | — |
| 1993-09-03 | $9.72 | $11.03 | 3,554,820 | — | — |
| 1993-09-02 | $9.59 | $10.89 | 1,229,661 | — | — |
| 1993-09-01 | $9.62 | $10.92 | 2,514,299 | — | — |
| 1993-08-31 | $9.67 | $10.97 | 2,189,483 | — | — |
| 1993-08-30 | $9.62 | $10.92 | 899,801 | — | — |
| 1993-08-27 | $9.47 | $10.75 | 1,664,430 | — | — |
| 1993-08-26 | $9.62 | $10.92 | 1,480,334 | — | — |
| 1993-08-25 | $9.52 | $10.81 | 828,180 | — | — |
| 1993-08-24 | $9.72 | $11.03 | 1,043,547 | — | — |
| 1993-08-23 | $9.62 | $10.92 | 1,371,390 | — | — |
| 1993-08-20 | $9.62 | $10.92 | 1,399,130 | — | — |
| 1993-08-19 | $9.59 | $10.89 | 1,801,115 | — | — |
| 1993-08-18 | $9.79 | $11.11 | 1,921,156 | — | — |
| 1993-08-17 | $9.89 | $11.23 | 1,682,083 | — | — |
| 1993-08-16 | $10.19 | $11.57 | 781,778 | — | — |
| 1993-08-13 | $10.09 | $11.45 | 667,790 | — | — |
| 1993-08-12 | $10.04 | $11.40 | 756,055 | — | — |
| 1993-08-11 | $10.09 | $11.45 | 796,909 | — | — |
| 1993-08-10 | $10.14 | $11.51 | 677,877 | — | — |
| 1993-08-09 | $10.21 | $11.59 | 1,073,305 | — | — |
| 1993-08-06 | $9.96 | $11.31 | 807,501 | — | — |
| 1993-08-05 | $9.91 | $11.26 | 824,650 | — | — |
| 1993-08-04 | $9.76 | $11.09 | 785,813 | — | — |
| 1993-08-03 | $9.79 | $11.11 | 918,967 | — | — |
| 1993-08-02 | $9.86 | $11.20 | 956,795 | — | — |
| 1993-07-30 | $9.86 | $11.20 | 663,755 | — | — |
| 1993-07-29 | $9.86 | $11.20 | 557,836 | — | — |
| 1993-07-28 | $9.79 | $11.11 | 757,064 | — | — |
| 1993-07-27 | $9.89 | $11.23 | 456,962 | — | — |
| 1993-07-26 | $9.84 | $11.17 | 676,868 | — | — |
| 1993-07-23 | $9.76 | $11.09 | 600,204 | — | — |
| 1993-07-22 | $9.69 | $11.00 | 800,440 | — | — |
| 1993-07-21 | $9.67 | $10.97 | 858,443 | — | — |
| 1993-07-20 | $9.69 | $11.00 | 567,924 | — | — |
| 1993-07-19 | $9.67 | $10.97 | 542,705 | — | — |
| 1993-07-16 | $9.69 | $11.00 | 690,486 | — | — |
| 1993-07-15 | $9.69 | $11.00 | 412,073 | — | — |
| 1993-07-14 | $9.72 | $11.03 | 821,119 | — | — |
| 1993-07-13 | $9.54 | $10.83 | 997,650 | — | — |
| 1993-07-12 | $9.57 | $10.86 | 1,369,372 | — | — |
| 1993-07-09 | $9.42 | $10.69 | 987,562 | — | — |
| 1993-07-08 | $9.42 | $10.69 | 1,562,547 | — | — |
| 1993-07-07 | $9.37 | $10.64 | 1,204,947 | — | — |
| 1993-07-06 | $9.39 | $10.66 | 1,112,142 | — | — |
| 1993-07-02 | $9.69 | $11.00 | 1,615,002 | — | — |
| 1993-07-01 | $9.62 | $10.92 | 1,131,308 | — | — |
| 1993-06-30 | $9.52 | $10.81 | 645,093 | — | — |
| 1993-06-29 | $9.52 | $10.81 | 735,376 | — | — |
| 1993-06-28 | $9.54 | $10.83 | 1,058,679 | — | — |
| 1993-06-25 | $9.54 | $10.83 | 1,351,215 | — | — |
| 1993-06-24 | $9.67 | $10.97 | 2,033,631 | — | — |
| 1993-06-23 | $9.42 | $10.69 | 4,197,895 | — | — |
| 1993-06-22 | $9.32 | $10.58 | 2,470,923 | — | — |
| 1993-06-21 | $9.39 | $10.66 | 1,022,364 | — | — |
| 1993-06-18 | $9.32 | $10.58 | 1,973,611 | — | — |
| 1993-06-17 | $9.42 | $10.69 | 1,987,229 | — | — |
| 1993-06-16 | $9.72 | $11.03 | 1,111,638 | — | — |
| 1993-06-15 | $9.76 | $11.09 | 562,880 | — | — |
| 1993-06-14 | $9.76 | $11.09 | 980,501 | — | — |
| 1993-06-11 | $9.76 | $11.09 | 1,849,031 | — | — |
| 1993-06-10 | $9.74 | $11.06 | 793,883 | — | — |
| 1993-06-09 | $9.76 | $11.09 | 943,682 | — | — |
| 1993-06-08 | $9.79 | $11.11 | 1,039,008 | — | — |
| 1993-06-07 | $9.84 | $11.14 | 1,519,675 | — | — |
| 1993-06-04 | $9.84 | $11.14 | 1,241,262 | — | — |
| 1993-06-03 | $9.84 | $11.14 | 839,276 | — | — |
| 1993-06-02 | $9.79 | $11.09 | 2,130,975 | — | — |
| 1993-06-01 | $9.81 | $11.11 | 1,085,410 | — | — |
| 1993-05-28 | $9.62 | $10.89 | 1,003,702 | — | — |
| 1993-05-27 | $9.81 | $11.11 | 1,212,512 | — | — |
| 1993-05-26 | $9.99 | $11.31 | 598,691 | — | — |
| 1993-05-25 | $9.99 | $11.31 | 963,857 | — | — |
| 1993-05-24 | $9.94 | $11.25 | 1,206,460 | — | — |
| 1993-05-21 | $9.86 | $11.17 | 1,445,533 | — | — |
| 1993-05-20 | $9.89 | $11.20 | 832,720 | — | — |
| 1993-05-19 | $9.86 | $11.17 | 1,207,469 | — | — |
| 1993-05-18 | $9.62 | $10.89 | 1,456,629 | — | — |
| 1993-05-17 | $9.67 | $10.95 | 790,352 | — | — |
| 1993-05-14 | $9.64 | $10.92 | 858,443 | — | — |
| 1993-05-13 | $9.67 | $10.95 | 1,190,320 | — | — |
| 1993-05-12 | $9.74 | $11.03 | 604,239 | — | — |
| 1993-05-11 | $9.81 | $11.11 | 755,551 | — | — |
| 1993-05-10 | $9.79 | $11.09 | 1,489,413 | — | — |
| 1993-05-07 | $9.79 | $11.09 | 692,504 | — | — |
| 1993-05-06 | $9.86 | $11.17 | 750,507 | — | — |
| 1993-05-05 | $9.86 | $11.17 | 1,539,346 | — | — |
| 1993-05-04 | $9.86 | $11.17 | 2,131,984 | — | — |
| 1993-05-03 | $9.76 | $11.06 | 1,195,868 | — | — |
| 1993-04-30 | $9.76 | $11.06 | 811,032 | — | — |
| 1993-04-29 | $9.69 | $10.97 | 1,252,862 | — | — |
| 1993-04-28 | $9.76 | $11.06 | 1,402,157 | — | — |
| 1993-04-27 | $9.72 | $11.00 | 2,335,751 | — | — |
| 1993-04-26 | $9.59 | $10.86 | 2,525,899 | — | — |
| 1993-04-23 | $9.52 | $10.78 | 1,426,871 | — | — |
| 1993-04-22 | $9.72 | $11.00 | 1,097,515 | — | — |
| 1993-04-21 | $9.86 | $11.17 | 2,441,669 | — | — |
| 1993-04-20 | $9.57 | $10.83 | 3,292,042 | — | — |
| 1993-04-19 | $9.52 | $10.78 | 2,491,602 | — | — |
| 1993-04-16 | $9.62 | $10.89 | 5,159,734 | — | — |
| 1993-04-15 | $10.11 | $11.45 | 1,010,763 | — | — |
| 1993-04-14 | $10.31 | $11.68 | 1,965,541 | — | — |
| 1993-04-13 | $10.31 | $11.68 | 2,101,217 | — | — |
| 1993-04-12 | $10.06 | $11.39 | 1,599,871 | — | — |
| 1993-04-08 | $9.89 | $11.20 | 1,458,646 | — | — |
| 1993-04-07 | $10.06 | $11.39 | 1,735,043 | — | — |
| 1993-04-06 | $9.96 | $11.28 | 1,841,465 | — | — |
| 1993-04-05 | $10.31 | $11.68 | 1,515,136 | — | — |
| 1993-04-02 | $10.38 | $11.76 | 841,294 | — | — |
| 1993-04-01 | $10.43 | $11.82 | 1,052,122 | — | — |
| 1993-03-31 | $10.36 | $11.73 | 785,309 | — | — |
| 1993-03-30 | $10.41 | $11.79 | 565,906 | — | — |
| 1993-03-29 | $10.41 | $11.79 | 901,819 | — | — |
| 1993-03-26 | $10.31 | $11.68 | 913,924 | — | — |
| 1993-03-25 | $10.38 | $11.76 | 816,075 | — | — |
| 1993-03-24 | $10.16 | $11.51 | 1,565,573 | — | — |
| 1993-03-23 | $10.09 | $11.42 | 1,529,258 | — | — |
| 1993-03-22 | $10.26 | $11.62 | 1,794,054 | — | — |
| 1993-03-19 | $10.31 | $11.68 | 2,141,567 | — | — |
| 1993-03-18 | $10.56 | $11.96 | 1,177,711 | — | — |
| 1993-03-17 | $10.61 | $12.01 | 2,033,631 | — | — |
| 1993-03-16 | $10.58 | $11.98 | 1,528,250 | — | — |
| 1993-03-15 | $10.73 | $12.15 | 587,594 | — | — |
| 1993-03-12 | $10.76 | $12.18 | 781,274 | — | — |
| 1993-03-11 | $10.86 | $12.29 | 1,122,734 | — | — |
| 1993-03-10 | $10.95 | $12.40 | 744,959 | — | — |
| 1993-03-09 | $10.93 | $12.38 | 1,023,373 | — | — |
| 1993-03-08 | $10.95 | $12.40 | 1,002,189 | — | — |
| 1993-03-05 | $10.61 | $11.99 | 1,196,877 | — | — |
| 1993-03-04 | $10.61 | $11.99 | 948,221 | — | — |
| 1993-03-03 | $10.68 | $12.07 | 1,517,154 | — | — |
| 1993-03-02 | $10.81 | $12.21 | 1,110,629 | — | — |
| 1993-03-01 | $10.66 | $12.04 | 653,667 | — | — |
| 1993-02-26 | $10.68 | $12.07 | 761,603 | — | — |
| 1993-02-25 | $10.81 | $12.21 | 1,145,935 | — | — |
| 1993-02-24 | $10.81 | $12.21 | 1,684,605 | — | — |
| 1993-02-23 | $10.88 | $12.29 | 991,597 | — | — |
| 1993-02-22 | $10.95 | $12.38 | 820,615 | — | — |
| 1993-02-19 | $10.88 | $12.29 | 1,027,408 | — | — |
| 1993-02-18 | $10.71 | $12.10 | 1,199,903 | — | — |
| 1993-02-17 | $10.51 | $11.87 | 1,037,495 | — | — |
| 1993-02-16 | $10.66 | $12.04 | 1,087,932 | — | — |
| 1993-02-12 | $10.90 | $12.32 | 627,440 | — | — |
| 1993-02-11 | $10.95 | $12.38 | 1,216,043 | — | — |
| 1993-02-10 | $10.95 | $12.38 | 815,571 | — | — |
| 1993-02-09 | $10.93 | $12.35 | 870,548 | — | — |
| 1993-02-08 | $11.03 | $12.46 | 714,696 | — | — |
| 1993-02-05 | $11.00 | $12.43 | 1,273,541 | — | — |
| 1993-02-04 | $10.90 | $12.32 | 1,771,862 | — | — |
| 1993-02-03 | $10.78 | $12.18 | 3,627,450 | — | — |
| 1993-02-02 | $10.48 | $11.85 | 1,069,775 | — | — |
| 1993-02-01 | $10.41 | $11.76 | 1,478,821 | — | — |
| 1993-01-29 | $10.19 | $11.51 | 1,359,789 | — | — |
| 1993-01-28 | $10.09 | $11.40 | 949,230 | — | — |
| 1993-01-27 | $10.24 | $11.57 | 1,456,124 | — | — |
| 1993-01-26 | $10.46 | $11.82 | 1,998,325 | — | — |
| 1993-01-25 | $10.38 | $11.73 | 2,326,672 | — | — |
| 1993-01-22 | $10.29 | $11.62 | 715,705 | — | — |
| 1993-01-21 | $10.38 | $11.73 | 994,119 | — | — |
| 1993-01-20 | $10.29 | $11.62 | 928,046 | — | — |
| 1993-01-19 | $10.41 | $11.76 | 1,065,740 | — | — |
| 1993-01-18 | $10.51 | $11.87 | 1,285,142 | — | — |
| 1993-01-15 | $10.56 | $11.93 | 1,726,468 | — | — |
| 1993-01-14 | $10.63 | $12.01 | 2,289,853 | — | — |
| 1993-01-13 | $10.09 | $11.40 | 1,118,195 | — | — |
| 1993-01-12 | $10.06 | $11.37 | 1,245,801 | — | — |
| 1993-01-11 | $10.16 | $11.48 | 913,924 | — | — |
| 1993-01-08 | $10.26 | $11.59 | 1,474,282 | — | — |
| 1993-01-07 | $10.43 | $11.79 | 1,312,883 | — | — |
| 1993-01-06 | $10.51 | $11.87 | 647,110 | — | — |
| 1993-01-05 | $10.46 | $11.82 | 1,173,171 | — | — |
| 1993-01-04 | $10.24 | $11.57 | 1,870,215 | — | — |